Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.013004 | 0.013504 | 0.012414 | 0.012596 | 0.012596 | 18,920 |
05 May 2024 | 0.011588 | 0.015507 | 0.010607 | 0.013004 | 0.013004 | 20,099 |
04 May 2024 | 0.016610 | 0.016610 | 0.010602 | 0.011588 | 0.011588 | 20,390 |
03 May 2024 | 0.016056 | 0.017405 | 0.016029 | 0.016610 | 0.016610 | 23,001 |
02 May 2024 | 0.015569 | 0.018089 | 0.015569 | 0.016056 | 0.016056 | 62,240 |
01 May 2024 | 0.018985 | 0.022281 | 0.011001 | 0.015569 | 0.015569 | 189,942 |
30 Apr 2024 | 0.016646 | 0.022302 | 0.015486 | 0.018985 | 0.018985 | 117,085 |
29 Apr 2024 | 0.021907 | 0.033004 | 0.015214 | 0.016646 | 0.016646 | 72,550 |
28 Apr 2024 | 0.015049 | 0.028796 | 0.012991 | 0.021907 | 0.021907 | 160,623 |
27 Apr 2024 | 0.012657 | 0.016038 | 0.008092 | 0.015049 | 0.015049 | 197,235 |
26 Apr 2024 | 0.012997 | 0.016974 | 0.009997 | 0.012657 | 0.012657 | 15,506 |
25 Apr 2024 | 0.013728 | 0.017005 | 0.009995 | 0.012997 | 0.012997 | 37,030 |
24 Apr 2024 | 0.011389 | 0.020000 | 0.010347 | 0.013728 | 0.013728 | 186,152 |
23 Apr 2024 | 0.007791 | 0.023256 | 0.007278 | 0.011389 | 0.011389 | 148,938 |
22 Apr 2024 | 0.008464 | 0.009276 | 0.007712 | 0.007791 | 0.007791 | 117,460 |
21 Apr 2024 | 0.002464 | 0.008842 | 0.002267 | 0.008464 | 0.008464 | 227,480 |
20 Apr 2024 | 0.003932 | 0.007195 | 0.002407 | 0.002464 | 0.002464 | 1,058,109 |
19 Apr 2024 | 0.003225 | 0.004106 | 0.002050 | 0.003931 | 0.003931 | 193,384 |
18 Apr 2024 | 0.001773 | 0.004156 | 0.001393 | 0.003225 | 0.003225 | 187,548 |
17 Apr 2024 | 0.001850 | 0.002249 | 0.001288 | 0.001773 | 0.001773 | 69,518 |
16 Apr 2024 | 0.001415 | 0.003143 | 0.001209 | 0.001850 | 0.001850 | 105,621 |
15 Apr 2024 | 0.001496 | 0.001528 | 0.000963 | 0.001415 | 0.001415 | 127,013 |
14 Apr 2024 | 0.000820 | 0.001730 | 0.000820 | 0.001496 | 0.001496 | 97,240 |
13 Apr 2024 | 0.001591 | 0.001648 | 0.000753 | 0.000820 | 0.000820 | 57,232 |
12 Apr 2024 | 0.001919 | 0.002056 | 0.001509 | 0.001591 | 0.001591 | 134,229 |
11 Apr 2024 | 0.001885 | 0.002069 | 0.001720 | 0.001919 | 0.001919 | 150,072 |
10 Apr 2024 | 0.001531 | 0.001937 | 0.001509 | 0.001885 | 0.001885 | 145,812 |
09 Apr 2024 | 0.002396 | 0.002396 | 0.001165 | 0.001531 | 0.001531 | 113,906 |
08 Apr 2024 | 0.001793 | 0.002988 | 0.001758 | 0.002396 | 0.002396 | 200,317 |
07 Apr 2024 | 0.002255 | 0.003066 | 0.001406 | 0.001793 | 0.001793 | 116,195 |
06 Apr 2024 | 0.000935 | 0.002926 | 0.000797 | 0.002255 | 0.002255 | 227,960 |
05 Apr 2024 | 0.000989 | 0.001123 | 0.000803 | 0.000936 | 0.000936 | 66,405 |
04 Apr 2024 | 0.000739 | 0.003898 | 0.000738 | 0.000989 | 0.000989 | 130,714 |
03 Apr 2024 | 0.000684 | 0.000835 | 0.000652 | 0.000739 | 0.000739 | 133,495 |
02 Apr 2024 | 0.000625 | 0.000684 | 0.000492 | 0.000684 | 0.000684 | 56,172 |
01 Apr 2024 | 0.000457 | 0.000627 | 0.000430 | 0.000625 | 0.000625 | 48,124 |
31 Mar 2024 | 0.000685 | 0.000685 | 0.000454 | 0.000457 | 0.000457 | 11,509 |
30 Mar 2024 | 0.000652 | 0.000738 | 0.000651 | 0.000685 | 0.000685 | 125,911 |
29 Mar 2024 | 0.000471 | 0.000654 | 0.000435 | 0.000652 | 0.000652 | 45,929 |
28 Mar 2024 | 0.000629 | 0.000668 | 0.000471 | 0.000472 | 0.000472 | 10,216 |
27 Mar 2024 | 0.000531 | 0.000630 | 0.000460 | 0.000629 | 0.000629 | 56,312 |
26 Mar 2024 | 0.000520 | 0.000593 | 0.000517 | 0.000531 | 0.000531 | 21,034 |
25 Mar 2024 | 0.000855 | 0.000855 | 0.000517 | 0.000520 | 0.000520 | 16,228 |
24 Mar 2024 | 0.000485 | 0.000871 | 0.000485 | 0.000855 | 0.000855 | 56,648 |
23 Mar 2024 | 0.000561 | 0.000580 | 0.000473 | 0.000485 | 0.000485 | 15,239 |
22 Mar 2024 | 0.000609 | 0.000612 | 0.000536 | 0.000561 | 0.000561 | 22,188 |
21 Mar 2024 | 0.000640 | 0.000648 | 0.000574 | 0.000609 | 0.000609 | 38,466 |
20 Mar 2024 | 0.000673 | 0.000699 | 0.000638 | 0.000640 | 0.000640 | 36,509 |
19 Mar 2024 | 0.000626 | 0.000685 | 0.000523 | 0.000673 | 0.000673 | 70,292 |
18 Mar 2024 | 0.000761 | 0.000761 | 0.000626 | 0.000626 | 0.000626 | 33,713 |
17 Mar 2024 | 0.000736 | 0.000761 | 0.000566 | 0.000760 | 0.000760 | 40,968 |
16 Mar 2024 | 0.000818 | 0.000831 | 0.000736 | 0.000736 | 0.000736 | 35,769 |
15 Mar 2024 | 0.000821 | 0.000826 | 0.000720 | 0.000818 | 0.000818 | 61,907 |
14 Mar 2024 | 0.000852 | 0.000878 | 0.000820 | 0.000820 | 0.000820 | 55,748 |
13 Mar 2024 | 0.000775 | 0.000918 | 0.000775 | 0.000852 | 0.000852 | 118,841 |
12 Mar 2024 | 0.000607 | 0.000815 | 0.000586 | 0.000775 | 0.000775 | 129,441 |
11 Mar 2024 | 0.000770 | 0.000807 | 0.000607 | 0.000607 | 0.000607 | 57,826 |
10 Mar 2024 | 0.000770 | 0.000784 | 0.000669 | 0.000770 | 0.000770 | 37,931 |
09 Mar 2024 | 0.000720 | 0.000864 | 0.000710 | 0.000770 | 0.000770 | 44,889 |
08 Mar 2024 | 0.000735 | 0.000735 | 0.000578 | 0.000720 | 0.000720 | 43,357 |
07 Mar 2024 | 0.000868 | 0.000925 | 0.000735 | 0.000735 | 0.000735 | 36,050 |
06 Mar 2024 | 0.000750 | 0.000874 | 0.000617 | 0.000869 | 0.000869 | 62,278 |
05 Mar 2024 | 0.000675 | 0.000772 | 0.000643 | 0.000750 | 0.000750 | 32,796 |
04 Mar 2024 | 0.000709 | 0.000754 | 0.000673 | 0.000674 | 0.000674 | 20,737 |
03 Mar 2024 | 0.000772 | 0.000797 | 0.000675 | 0.000710 | 0.000710 | 23,498 |
02 Mar 2024 | 0.000836 | 0.000837 | 0.000613 | 0.000772 | 0.000772 | 31,367 |
01 Mar 2024 | 0.000851 | 0.000968 | 0.000836 | 0.000837 | 0.000837 | 72,652 |
29 Feb 2024 | 0.000702 | 0.000854 | 0.000655 | 0.000851 | 0.000851 | 95,424 |
28 Feb 2024 | 0.000713 | 0.000765 | 0.000669 | 0.000702 | 0.000702 | 30,123 |
27 Feb 2024 | 0.000528 | 0.000787 | 0.000520 | 0.000712 | 0.000712 | 50,127 |
26 Feb 2024 | 0.000496 | 0.000562 | 0.000489 | 0.000528 | 0.000528 | 49,117 |
25 Feb 2024 | 0.000511 | 0.000649 | 0.000488 | 0.000495 | 0.000495 | 14,121 |
24 Feb 2024 | 0.000519 | 0.000568 | 0.000475 | 0.000511 | 0.000511 | 61,777 |
23 Feb 2024 | 0.000598 | 0.000695 | 0.000519 | 0.000519 | 0.000519 | 14,043 |
22 Feb 2024 | 0.000575 | 0.000705 | 0.000534 | 0.000598 | 0.000598 | 91,677 |
21 Feb 2024 | 0.000674 | 0.000714 | 0.000563 | 0.000575 | 0.000575 | 20,379 |
20 Feb 2024 | 0.000675 | 0.000810 | 0.000635 | 0.000674 | 0.000674 | 54,148 |
19 Feb 2024 | 0.000645 | 0.000896 | 0.000603 | 0.000675 | 0.000675 | 105,933 |
18 Feb 2024 | 0.000569 | 0.000646 | 0.000522 | 0.000645 | 0.000645 | 143,113 |
17 Feb 2024 | 0.000600 | 0.000674 | 0.000565 | 0.000569 | 0.000569 | 41,555 |
16 Feb 2024 | 0.000511 | 0.000681 | 0.000501 | 0.000600 | 0.000600 | 73,215 |
15 Feb 2024 | 0.000486 | 0.000521 | 0.000479 | 0.000511 | 0.000511 | 11,284 |
14 Feb 2024 | 0.000517 | 0.000531 | 0.000483 | 0.000486 | 0.000486 | 11,705 |
13 Feb 2024 | 0.000522 | 0.000527 | 0.000512 | 0.000517 | 0.000517 | 10,840 |
12 Feb 2024 | 0.000376 | 0.000526 | 0.000376 | 0.000522 | 0.000522 | 10,766 |
11 Feb 2024 | 0.000414 | 0.000420 | 0.000374 | 0.000376 | 0.000376 | 64,026 |
10 Feb 2024 | 0.000414 | 0.000492 | 0.000412 | 0.000414 | 0.000414 | 32,441 |
09 Feb 2024 | 0.000425 | 0.000437 | 0.000399 | 0.000414 | 0.000414 | 29,902 |
08 Feb 2024 | 0.000427 | 0.000440 | 0.000418 | 0.000425 | 0.000425 | 82,638 |
07 Feb 2024 | 0.000456 | 0.000465 | 0.000420 | 0.000427 | 0.000427 | 83,642 |
06 Feb 2024 | 0.000469 | 0.000540 | 0.000445 | 0.000456 | 0.000456 | 40,676 |
05 Feb 2024 | 0.000523 | 0.000524 | 0.000439 | 0.000469 | 0.000469 | 25,919 |
04 Feb 2024 | 0.000455 | 0.000571 | 0.000418 | 0.000523 | 0.000523 | 87,116 |
03 Feb 2024 | 0.000445 | 0.000484 | 0.000410 | 0.000455 | 0.000455 | 40,571 |
02 Feb 2024 | 0.000548 | 0.000550 | 0.000444 | 0.000444 | 0.000444 | 20,489 |
01 Feb 2024 | 0.000428 | 0.000548 | 0.000377 | 0.000547 | 0.000547 | 15,528 |
31 Jan 2024 | 0.000511 | 0.000518 | 0.000402 | 0.000428 | 0.000428 | 73,290 |
30 Jan 2024 | 0.000433 | 0.000514 | 0.000428 | 0.000511 | 0.000511 | 22,279 |
29 Jan 2024 | 0.000517 | 0.000519 | 0.000423 | 0.000433 | 0.000433 | 96,021 |
28 Jan 2024 | 0.000531 | 0.000618 | 0.000514 | 0.000517 | 0.000517 | 21,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |